Nasdaq, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.720	43.930	43.490	43.730	12.037	1,726,800
2014-11-14	43.700	43.990	43.570	43.780	12.051	1,468,800
2014-11-13	44.130	44.210	43.560	43.790	12.054	1,790,100
2014-11-12	44.090	44.270	43.940	44.030	12.120	1,597,200
2014-11-11	44.010	44.290	43.820	44.270	12.186	1,295,400
2014-11-10	43.720	44.070	43.580	44.030	12.120	2,182,800
2014-11-07	44.140	44.140	43.680	43.880	12.078	2,387,100
2014-11-06	43.850	44.050	43.710	43.900	12.084	2,879,100
2014-11-05	44.040	44.040	43.470	43.740	12.040	4,150,800
2014-11-04	43.550	44.030	43.420	43.690	12.026	2,749,500
2014-11-03	43.110	43.690	43.000	43.530	11.982	2,526,900
2014-10-31	43.000	43.390	42.920	43.260	11.908	4,115,100
2014-10-30	42.390	42.980	42.310	42.770	11.773	2,709,300
2014-10-29	42.000	42.530	41.770	42.430	11.679	2,839,500
2014-10-28	41.260	41.900	40.950	41.820	11.511	2,462,700
2014-10-27	40.590	41.110	40.520	40.990	11.283	3,381,000
2014-10-24	40.450	41.040	39.940	40.880	11.253	3,883,800
2014-10-23	41.330	41.640	41.010	41.300	11.368	3,428,700
2014-10-22	41.190	41.400	40.910	40.930	11.266	2,404,500
2014-10-21	40.860	41.210	40.680	41.190	11.338	3,217,200
2014-10-20	40.210	40.800	39.990	40.740	11.214	1,977,000
2014-10-17	40.090	40.540	39.730	40.160	11.055	3,537,900
2014-10-16	39.460	40.220	39.100	39.730	10.936	2,817,300
2014-10-15	39.190	40.010	38.430	39.800	10.955	4,762,200
2014-10-14	40.160	40.570	39.740	39.780	10.950	3,986,400
2014-10-13	41.230	41.550	39.920	39.980	11.005	4,582,200
2014-10-10	41.610	42.250	41.320	41.360	11.385	4,040,400
2014-10-09	42.030	42.150	41.490	41.520	11.429	2,926,500
2014-10-08	41.290	42.170	41.260	42.150	11.602	3,121,500
2014-10-07	41.850	41.900	41.220	41.220	11.346	4,242,900
2014-10-06	42.780	42.840	42.150	42.190	11.613	2,739,600
2014-10-03	42.310	42.860	42.300	42.740	11.765	2,648,700
2014-10-02	42.360	42.500	41.640	42.090	11.586	3,371,400
2014-10-01	42.430	42.430	41.840	41.950	11.547	2,301,600
2014-09-30	42.430	42.680	42.350	42.420	11.677	2,094,300
2014-09-29	42.000	42.430	41.940	42.350	11.657	3,338,400
2014-09-26	41.830	42.440	41.830	42.390	11.668	1,940,700
2014-09-25	42.780	42.910	41.930	42.000	11.561	3,294,000
2014-09-24	42.560	42.850	42.430	42.790	11.778	2,793,300
2014-09-23	43.260	43.430	42.560	42.570	11.718	2,225,100
2014-09-22	43.780	43.890	43.150	43.250	11.905	2,136,900
2014-09-19	43.830	44.130	43.750	43.900	12.084	5,137,200
2014-09-18	44.020	44.330	43.540	43.720	12.034	4,349,400
2014-09-17	44.040	44.040	43.760	43.860	12.073	4,527,000
2014-09-16	43.560	44.040	43.560	43.970	12.103	3,026,700
2014-09-15	43.770	43.940	43.470	43.660	12.018	2,228,100
2014-09-12	43.340	43.930	43.340	43.860	12.073	2,751,300
2014-09-11	43.050	43.400	42.810	43.330	11.927	2,167,800
2014-09-10	42.920	43.380	42.770	43.350	11.933	1,868,700
2014-09-09	43.160	43.330	42.870	42.950	11.781	2,332,800
2014-09-08	43.020	43.360	43.000	43.280	11.872	2,039,100
2014-09-05	43.120	43.220	42.830	43.120	11.828	1,981,800
2014-09-04	43.510	43.640	42.890	43.120	11.828	1,784,400
2014-09-03	43.720	43.870	43.200	43.380	11.899	2,526,300
2014-09-02	43.800	43.800	43.240	43.520	11.938	2,673,900
2014-08-29	43.890	44.060	43.460	43.470	11.924	2,468,700
2014-08-28	43.470	43.920	43.280	43.800	12.014	2,414,100
2014-08-27	43.630	43.780	43.330	43.720	11.992	2,575,500
2014-08-26	43.510	43.790	43.330	43.620	11.965	2,210,100
2014-08-25	42.990	43.570	42.760	43.460	11.921	2,594,100

← NewerPage 51 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-08-29	3:1

Dividends

Ex-date	Amount
2026-09-11	0.3100 USD
2026-06-12	0.3100 USD
2026-03-16	0.2700 USD
2025-12-05	0.2700 USD
2025-09-12	0.2700 USD
2025-06-13	0.2700 USD
2025-03-14	0.2400 USD
2024-12-06	0.2400 USD
2024-09-13	0.2400 USD
2024-06-14	0.2400 USD
2024-03-13	0.2200 USD
2023-12-07	0.2200 USD
2023-09-14	0.2200 USD
2023-06-15	0.2200 USD
2023-03-16	0.2000 USD
2022-12-01	0.2000 USD
2022-09-15	0.2000 USD
2022-06-09	0.6000 USD
2022-03-10	0.5400 USD
2021-12-02	0.5400 USD
2021-09-09	0.5400 USD
2021-06-10	0.5400 USD
2021-03-11	0.4900 USD
2020-12-03	0.4900 USD
2020-09-10	0.4900 USD
2020-06-11	0.4900 USD
2020-03-12	0.4700 USD
2019-12-12	0.4700 USD
2019-09-12	0.4700 USD
2019-06-13	0.4700 USD
2019-03-14	0.4400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.